1,195€
-8,08%
Echtzeit-Aktienkurs Sutro Biopharma Inc.
Bid:
Ask:
Aktienkurse zur Sutro Biopharma Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 1,25 | 1,31 | 1,16 | 1,18 | -9,62% | - |
| 10.03.2025 | 1,37 | 1,37 | 1,30 | 1,30 | -0,76% | - |
| 07.03.2025 | 1,34 | 1,34 | 1,31 | 1,31 | 4,80% | - |
| 06.03.2025 | 1,31 | 1,34 | 1,25 | 1,25 | -2,34% | 600,00 |
| 05.03.2025 | 1,32 | 1,32 | 1,28 | 1,28 | -5,19% | - |
| 04.03.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -9,40% | - |
| 03.03.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 1,36% | - |
| 28.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 27.02.2025 | 1,51 | 1,51 | 1,50 | 1,50 | -2,60% | - |
| 26.02.2025 | 1,55 | 1,55 | 1,54 | 1,54 | -3,14% | - |
| 25.02.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -4,22% | - |
| 24.02.2025 | 1,67 | 1,67 | 1,66 | 1,66 | -1,19% | - |
| 21.02.2025 | 1,71 | 1,72 | 1,68 | 1,68 | -3,45% | - |
| 20.02.2025 | 1,76 | 1,76 | 1,74 | 1,74 | 0,58% | - |
| 19.02.2025 | 1,76 | 1,76 | 1,73 | 1,73 | 1,17% | - |
| 18.02.2025 | 1,75 | 1,75 | 1,71 | 1,71 | 1,79% | - |
| 17.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 14.02.2025 | 1,69 | 1,69 | 1,65 | 1,65 | 5,10% | - |
| 13.02.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 3,97% | - |
| 12.02.2025 | 1,54 | 1,54 | 1,51 | 1,51 | -9,58% | - |
| 11.02.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -10,22% | - |
| 10.02.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -5,10% | - |
| 07.02.2025 | 2,00 | 2,00 | 1,96 | 1,96 | 3,16% | - |
| 06.02.2025 | 1,92 | 1,93 | 1,90 | 1,90 | 2,15% | - |
| 05.02.2025 | 1,87 | 1,88 | 1,86 | 1,86 | 2,76% | - |
| 04.02.2025 | 1,81 | 1,81 | 1,80 | 1,81 | 1,69% | - |
| 03.02.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -3,78% | - |
| 31.01.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 5,71% | - |
| 30.01.2025 | 1,78 | 1,78 | 1,75 | 1,75 | -2,23% | - |
| 29.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 28.01.2025 | 1,87 | 1,88 | 1,85 | 1,85 | -1,07% | - |
| 27.01.2025 | 1,90 | 1,90 | 1,87 | 1,87 | 1,08% | - |
| 24.01.2025 | 1,95 | 1,97 | 1,85 | 1,85 | 1,09% | - |
| 23.01.2025 | 1,86 | 1,86 | 1,83 | 1,83 | -2,14% | - |
| 22.01.2025 | 1,88 | 1,88 | 1,87 | 1,87 | -4,59% | - |
| 21.01.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 4,26% | - |
| 20.01.2025 | 1,92 | 1,92 | 1,88 | 1,88 | 5,62% | - |
| 17.01.2025 | 1,79 | 1,80 | 1,78 | 1,78 | 1,14% | - |
| 16.01.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 4,76% | - |
| 15.01.2025 | 1,64 | 1,68 | 1,64 | 1,68 | -3,45% | - |
| 14.01.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 0,00% | 2.000,00 |
| 13.01.2025 | 1,78 | 1,78 | 1,74 | 1,74 | -6,95% | - |
| 10.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 09.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | - |
| 08.01.2025 | 1,95 | 1,95 | 1,93 | 1,93 | -0,52% | - |
| 07.01.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 4,86% | - |
| 06.01.2025 | 1,86 | 1,86 | 1,85 | 1,85 | 3,35% | - |
| 03.01.2025 | 1,85 | 1,85 | 1,79 | 1,79 | 1,70% | - |
| 02.01.2025 | 1,75 | 1,76 | 1,75 | 1,76 | -1,12% | - |
| 30.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -8,72% | - |
| 27.12.2024 | 1,85 | 1,95 | 1,85 | 1,95 | 9,55% | - |
| 23.12.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 4,71% | - |
| 20.12.2024 | 1,72 | 1,72 | 1,70 | 1,70 | -9,09% | - |
| 19.12.2024 | 1,81 | 1,87 | 1,81 | 1,87 | -3,11% | - |
| 18.12.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -0,52% | - |
| 17.12.2024 | 1,93 | 1,94 | 1,93 | 1,94 | -2,02% | - |
| 16.12.2024 | 1,98 | 2,02 | 1,98 | 1,98 | -2,94% | - |
| 13.12.2024 | 2,08 | 2,08 | 2,04 | 2,04 | -9,73% | - |
| 12.12.2024 | 2,36 | 2,36 | 2,26 | 2,26 | 3,67% | - |
| 11.12.2024 | 2,26 | 2,26 | 2,18 | 2,18 | -16,79% | - |
| 10.12.2024 | 2,62 | 2,72 | 2,62 | 2,62 | -1,50% | - |
| 09.12.2024 | 2,64 | 2,66 | 2,64 | 2,66 | 3,10% | - |
| 06.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 05.12.2024 | 2,66 | 2,66 | 2,58 | 2,58 | 0,00% | - |
| 04.12.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 03.12.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 02.12.2024 | 2,60 | 2,60 | 2,56 | 2,56 | 2,40% | - |
| 29.11.2024 | 2,58 | 2,58 | 2,50 | 2,50 | 0,00% | - |
| 28.11.2024 | 2,52 | 2,52 | 2,50 | 2,50 | 5,93% | - |
| 27.11.2024 | 2,44 | 2,44 | 2,36 | 2,36 | -3,28% | - |
| 26.11.2024 | 2,46 | 2,46 | 2,44 | 2,44 | 1,67% | - |
| 25.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 22.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -5,18% | - |
| 21.11.2024 | 2,54 | 2,67 | 2,39 | 2,51 | -3,46% | - |
| 20.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,00% | - |
| 19.11.2024 | 2,56 | 2,56 | 2,50 | 2,50 | -7,41% | - |
| 18.11.2024 | 2,70 | 2,70 | 2,68 | 2,70 | -15,09% | - |
| 15.11.2024 | 3,20 | 3,20 | 3,18 | 3,18 | -12,64% | - |
| 14.11.2024 | 3,68 | 3,70 | 3,64 | 3,64 | -2,67% | - |
| 13.11.2024 | 3,76 | 3,76 | 3,74 | 3,74 | -6,50% | - |
| 12.11.2024 | 4,06 | 4,06 | 4,00 | 4,00 | 0,00% | - |
| 11.11.2024 | 4,04 | 4,04 | 4,00 | 4,00 | 6,95% | - |
| 08.11.2024 | 3,80 | 3,80 | 3,74 | 3,74 | 2,19% | - |
| 07.11.2024 | 3,78 | 3,78 | 3,66 | 3,66 | 2,81% | - |
| 06.11.2024 | 3,58 | 3,60 | 3,56 | 3,56 | 9,20% | - |
| 05.11.2024 | 3,34 | 3,34 | 3,26 | 3,26 | 3,82% | - |
| 04.11.2024 | 3,20 | 3,20 | 3,14 | 3,14 | -6,55% | - |
| 01.11.2024 | 3,02 | 3,36 | 2,96 | 3,36 | 5,66% | - |
| 31.10.2024 | 3,20 | 3,20 | 3,14 | 3,18 | -4,79% | - |
| 30.10.2024 | 3,22 | 3,34 | 3,16 | 3,34 | 3,09% | - |
| 29.10.2024 | 3,24 | 3,24 | 3,18 | 3,24 | -2,99% | - |
| 28.10.2024 | 3,20 | 3,34 | 3,14 | 3,34 | 7,74% | - |
| 25.10.2024 | 3,14 | 3,14 | 3,10 | 3,10 | -1,27% | - |
| 24.10.2024 | 3,18 | 3,20 | 3,14 | 3,14 | -0,63% | - |
| 23.10.2024 | 3,20 | 3,20 | 3,16 | 3,16 | -3,66% | - |
| 22.10.2024 | 3,30 | 3,30 | 3,28 | 3,28 | -2,96% | - |
| 21.10.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 18.10.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -2,33% | - |
| 17.10.2024 | 3,42 | 3,44 | 3,42 | 3,44 | -1,15% | - |
| 16.10.2024 | 3,46 | 3,48 | 3,46 | 3,48 | 1,16% | - |